KissMeData/187270/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	204000	104118500	4470	4470	4470	4470	183
3	20240715	203900	104118500	4470	4470	4470	4470	0
4	20240715	203800	104118500	4470	4470	4470	4470	0
5	20240715	203700	104118500	4470	4470	4470	4470	0
6	20240715	203600	104118500	4470	4470	4470	4470	0
7	20240715	203500	104118500	4470	4470	4470	4470	0
8	20240715	203400	104118500	4470	4470	4470	4470	0
9	20240715	203300	104118500	4470	4470	4470	4470	0
10	20240715	203200	104118500	4470	4470	4470	4470	0
11	20240715	203100	104118500	4470	4470	4470	4470	0
12	20240715	203000	104118500	4470	4470	4470	4470	0
13	20240715	202900	104118500	4470	4470	4470	4470	0
14	20240715	202800	104118500	4470	4470	4470	4470	0
15	20240715	202700	104118500	4470	4470	4470	4470	0
16	20240715	202600	104118500	4470	4470	4470	4470	0
17	20240715	202500	104118500	4470	4470	4470	4470	0
18	20240715	202400	104118500	4470	4470	4470	4470	0
19	20240715	202300	104118500	4470	4470	4470	4470	0
20	20240715	202200	104118500	4470	4470	4470	4470	0
21	20240715	202100	104118500	4470	4470	4470	4470	0
22	20240715	202000	104118500	4470	4470	4470	4470	0
23	20240715	201900	104118500	4470	4470	4470	4470	0
24	20240715	201800	104118500	4470	4470	4470	4470	0
25	20240715	201700	104118500	4470	4470	4470	4470	0
26	20240715	201600	104118500	4470	4470	4470	4470	0
27	20240715	201500	104118500	4470	4470	4470	4470	0
28	20240715	201400	104118500	4470	4470	4470	4470	0
29	20240715	201300	104118500	4470	4470	4470	4470	0
30	20240715	201200	104118500	4470	4470	4470	4470	0
31	20240715	201100	104118500	4470	4470	4470	4470	0
32	20240715	201000	104118500	4470	4470	4470	4470	183
33	20240715	200900	104118500	4470	4470	4470	4470	0
34	20240715	200800	104118500	4470	4470	4470	4470	0
35	20240715	200700	104118500	4470	4470	4470	4470	0
36	20240715	200600	104118500	4470	4470	4470	4470	0
37	20240715	200500	104118500	4470	4470	4470	4470	0
38	20240715	200400	104118500	4470	4470	4470	4470	0
39	20240715	200300	104118500	4470	4470	4470	4470	0
40	20240715	200200	104118500	4470	4470	4470	4470	0
41	20240715	200100	104118500	4470	4470	4470	4470	0
42	20240715	200000	104118500	4470	4470	4470	4470	0
43	20240715	195900	104118500	4470	4470	4470	4470	0
44	20240715	195800	104118500	4470	4470	4470	4470	0
45	20240715	195700	104118500	4470	4470	4470	4470	0
46	20240715	195600	104118500	4470	4470	4470	4470	0
47	20240715	195500	104118500	4470	4470	4470	4470	0
48	20240715	195400	104118500	4470	4470	4470	4470	0
49	20240715	195300	104118500	4470	4470	4470	4470	0
50	20240715	195200	104118500	4470	4470	4470	4470	0
51	20240715	195100	104118500	4470	4470	4470	4470	0
52	20240715	195000	104118500	4470	4470	4470	4470	0
53	20240715	194900	104118500	4470	4470	4470	4470	0
54	20240715	194800	104118500	4470	4470	4470	4470	0
55	20240715	194700	104118500	4470	4470	4470	4470	0
56	20240715	194600	104118500	4470	4470	4470	4470	0
57	20240715	194500	104118500	4470	4470	4470	4470	0
58	20240715	194400	104118500	4470	4470	4470	4470	0
59	20240715	194300	104118500	4470	4470	4470	4470	0
60	20240715	194200	104118500	4470	4470	4470	4470	0
61	20240715	194100	104118500	4470	4470	4470	4470	0
62	20240715	194000	104118500	4470	4470	4470	4470	183
63	20240715	193900	104118500	4470	4470	4470	4470	0
64	20240715	193800	104118500	4470	4470	4470	4470	0
65	20240715	193700	104118500	4470	4470	4470	4470	0
66	20240715	193600	104118500	4470	4470	4470	4470	0
67	20240715	193500	104118500	4470	4470	4470	4470	0
68	20240715	193400	104118500	4470	4470	4470	4470	0
69	20240715	193300	104118500	4470	4470	4470	4470	0
70	20240715	193200	104118500	4470	4470	4470	4470	0
71	20240715	193100	104118500	4470	4470	4470	4470	0
72	20240715	193000	104118500	4470	4470	4470	4470	0
73	20240715	192900	104118500	4470	4470	4470	4470	0
74	20240715	192800	104118500	4470	4470	4470	4470	0
75	20240715	192700	104118500	4470	4470	4470	4470	0
76	20240715	192600	104118500	4470	4470	4470	4470	0
77	20240715	192500	104118500	4470	4470	4470	4470	0
78	20240715	192400	104118500	4470	4470	4470	4470	0
79	20240715	192300	104118500	4470	4470	4470	4470	0
80	20240715	192200	104118500	4470	4470	4470	4470	0
81	20240715	192100	104118500	4470	4470	4470	4470	0
82	20240715	192000	104118500	4470	4470	4470	4470	0
83	20240715	191900	104118500	4470	4470	4470	4470	0
84	20240715	191800	104118500	4470	4470	4470	4470	0
85	20240715	191700	104118500	4470	4470	4470	4470	0
86	20240715	191600	104118500	4470	4470	4470	4470	0
87	20240715	191500	104118500	4470	4470	4470	4470	0
88	20240715	191400	104118500	4470	4470	4470	4470	0
89	20240715	191300	104118500	4470	4470	4470	4470	0
90	20240715	191200	104118500	4470	4470	4470	4470	0
91	20240715	191100	104118500	4470	4470	4470	4470	0
92	20240715	191000	104118500	4470	4470	4470	4470	183
93	20240715	190900	104118500	4470	4470	4470	4470	0
94	20240715	190800	104118500	4470	4470	4470	4470	0
95	20240715	190700	104118500	4470	4470	4470	4470	0
96	20240715	190600	104118500	4470	4470	4470	4470	0
97	20240715	190500	104118500	4470	4470	4470	4470	0
98	20240715	190400	104118500	4470	4470	4470	4470	0
99	20240715	190300	104118500	4470	4470	4470	4470	0
100	20240715	190200	104118500	4470	4470	4470	4470	0
101	20240715	190100	104118500	4470	4470	4470	4470	0
102	20240715	190000	104118500	4470	4470	4470	4470	0
103	20240715	185900	104118500	4470	4470	4470	4470	0
104	20240715	185800	104118500	4470	4470	4470	4470	0
105	20240715	185700	104118500	4470	4470	4470	4470	0
106	20240715	185600	104118500	4470	4470	4470	4470	0
107	20240715	185500	104118500	4470	4470	4470	4470	0
108	20240715	185400	104118500	4470	4470	4470	4470	0
109	20240715	185300	104118500	4470	4470	4470	4470	0
110	20240715	185200	104118500	4470	4470	4470	4470	0
111	20240715	185100	104118500	4470	4470	4470	4470	0
112	20240715	185000	104118500	4470	4470	4470	4470	0
113	20240715	184900	104118500	4470	4470	4470	4470	0
114	20240715	184800	104118500	4470	4470	4470	4470	0
115	20240715	184700	104118500	4470	4470	4470	4470	0
116	20240715	184600	104118500	4470	4470	4470	4470	0
117	20240715	184500	104118500	4470	4470	4470	4470	0
118	20240715	184400	104118500	4470	4470	4470	4470	0
119	20240715	184300	104118500	4470	4470	4470	4470	0
120	20240715	184200	104118500	4470	4470	4470	4470	0
121	20240715	184100	104118500	4470	4470	4470	4470	0
122	20240715	184000	104118500	4470	4470	4470	4470	183
123	20240715	183900	104118500	4470	4470	4470	4470	0
124	20240715	183800	104118500	4470	4470	4470	4470	0
125	20240715	183700	104118500	4470	4470	4470	4470	0
126	20240715	183600	104118500	4470	4470	4470	4470	0
127	20240715	183500	104118500	4470	4470	4470	4470	0
128	20240715	183400	104118500	4470	4470	4470	4470	0
129	20240715	183300	104118500	4470	4470	4470	4470	0
130	20240715	183200	104118500	4470	4470	4470	4470	0
131	20240715	183100	104118500	4470	4470	4470	4470	0
132	20240715	183000	104118500	4470	4470	4470	4470	0
133	20240715	182900	104118500	4470	4470	4470	4470	0
134	20240715	182800	104118500	4470	4470	4470	4470	0
135	20240715	182700	104118500	4470	4470	4470	4470	0
136	20240715	182600	104118500	4470	4470	4470	4470	0
137	20240715	182500	104118500	4470	4470	4470	4470	0
138	20240715	182400	104118500	4470	4470	4470	4470	0
139	20240715	182300	104118500	4470	4470	4470	4470	0
140	20240715	182200	104118500	4470	4470	4470	4470	0
141	20240715	182100	104118500	4470	4470	4470	4470	0
142	20240715	182000	104118500	4470	4470	4470	4470	0
143	20240715	181900	104118500	4470	4470	4470	4470	0
144	20240715	181800	104118500	4470	4470	4470	4470	0
145	20240715	181700	104118500	4470	4470	4470	4470	0
146	20240715	181600	104118500	4470	4470	4470	4470	0
147	20240715	181500	104118500	4470	4470	4470	4470	0
148	20240715	181400	104118500	4470	4470	4470	4470	0
149	20240715	181300	104118500	4470	4470	4470	4470	0
150	20240715	181200	104118500	4470	4470	4470	4470	0
151	20240715	181100	104118500	4470	4470	4470	4470	0
152	20240715	181000	104118500	4470	4470	4470	4470	183
153	20240715	180900	104118500	4470	4470	4470	4470	0
154	20240715	180800	104118500	4470	4470	4470	4470	0
155	20240715	180700	104118500	4470	4470	4470	4470	0
156	20240715	180600	104118500	4470	4470	4470	4470	0
157	20240715	180500	104118500	4470	4470	4470	4470	0
158	20240715	180400	104118500	4470	4470	4470	4470	0
159	20240715	180300	104118500	4470	4470	4470	4470	0
160	20240715	180200	104118500	4470	4470	4470	4470	0
161	20240715	180100	104118500	4470	4470	4470	4470	0
162	20240715	180000	104118500	4470	4470	4470	4470	0
163	20240715	175900	104118500	4470	4470	4470	4470	0
164	20240715	175800	104118500	4470	4470	4470	4470	0
165	20240715	175700	104118500	4470	4470	4470	4470	0
166	20240715	175600	104118500	4470	4470	4470	4470	0
167	20240715	175500	104118500	4470	4470	4470	4470	0
168	20240715	175400	104118500	4470	4470	4470	4470	0
169	20240715	175300	104118500	4470	4470	4470	4470	0
170	20240715	175200	104118500	4470	4470	4470	4470	0
171	20240715	175100	104118500	4470	4470	4470	4470	0
172	20240715	175000	104118500	4470	4470	4470	4470	0
173	20240715	174900	104118500	4470	4470	4470	4470	0
174	20240715	174800	104118500	4470	4470	4470	4470	0
175	20240715	174700	104118500	4470	4470	4470	4470	0
176	20240715	174600	104118500	4470	4470	4470	4470	0
177	20240715	174500	104118500	4470	4470	4470	4470	0
178	20240715	174400	104118500	4470	4470	4470	4470	0
179	20240715	174300	104118500	4470	4470	4470	4470	0
180	20240715	174200	104118500	4470	4470	4470	4470	0
181	20240715	174100	104118500	4470	4470	4470	4470	0
182	20240715	174000	104118500	4470	4470	4470	4470	183
183	20240715	173900	104118500	4470	4470	4470	4470	0
184	20240715	173800	104118500	4470	4470	4470	4470	0
185	20240715	173700	104118500	4470	4470	4470	4470	0
186	20240715	173600	104118500	4470	4470	4470	4470	0
187	20240715	173500	104118500	4470	4470	4470	4470	0
188	20240715	173400	104118500	4470	4470	4470	4470	0
189	20240715	173300	104118500	4470	4470	4470	4470	0
190	20240715	173200	104118500	4470	4470	4470	4470	0
191	20240715	173100	104118500	4470	4470	4470	4470	0
192	20240715	173000	104118500	4470	4470	4470	4470	0
193	20240715	172900	104118500	4470	4470	4470	4470	0
194	20240715	172800	104118500	4470	4470	4470	4470	0
195	20240715	172700	104118500	4470	4470	4470	4470	0
196	20240715	172600	104118500	4470	4470	4470	4470	0
197	20240715	172500	104118500	4470	4470	4470	4470	0
198	20240715	172400	104118500	4470	4470	4470	4470	0
199	20240715	172300	104118500	4470	4470	4470	4470	0
200	20240715	172200	104118500	4470	4470	4470	4470	0
201	20240715	172100	104118500	4470	4470	4470	4470	0
202	20240715	172000	104118500	4470	4470	4470	4470	0
203	20240715	171900	104118500	4470	4470	4470	4470	0
204	20240715	171800	104118500	4470	4470	4470	4470	0
205	20240715	171700	104118500	4470	4470	4470	4470	0
206	20240715	171600	104118500	4470	4470	4470	4470	0
207	20240715	171500	104118500	4470	4470	4470	4470	0
208	20240715	171400	104118500	4470	4470	4470	4470	0
209	20240715	171300	104118500	4470	4470	4470	4470	0
210	20240715	171200	104118500	4470	4470	4470	4470	0
211	20240715	171100	104118500	4470	4470	4470	4470	0
212	20240715	171000	104118500	4470	4470	4470	4470	183
213	20240715	170900	104118500	4470	4470	4470	4470	0
214	20240715	170800	104118500	4470	4470	4470	4470	0
215	20240715	170700	104118500	4470	4470	4470	4470	0
216	20240715	170600	104118500	4470	4470	4470	4470	0
217	20240715	170500	104118500	4470	4470	4470	4470	0
218	20240715	170400	104118500	4470	4470	4470	4470	0
219	20240715	170300	104118500	4470	4470	4470	4470	0
220	20240715	170200	104118500	4470	4470	4470	4470	0
221	20240715	170100	104118500	4470	4470	4470	4470	0
222	20240715	170000	104118500	4470	4470	4470	4470	0
223	20240715	165900	104118500	4470	4470	4470	4470	0
224	20240715	165800	104118500	4470	4470	4470	4470	0
225	20240715	165700	104118500	4470	4470	4470	4470	0
226	20240715	165600	104118500	4470	4470	4470	4470	0
227	20240715	165500	104118500	4470	4470	4470	4470	0
228	20240715	165400	104118500	4470	4470	4470	4470	0
229	20240715	165300	104118500	4470	4470	4470	4470	0
230	20240715	165200	104118500	4470	4470	4470	4470	0
231	20240715	165100	104118500	4470	4470	4470	4470	0
232	20240715	165000	104118500	4470	4470	4470	4470	0
233	20240715	164900	104118500	4470	4470	4470	4470	0
234	20240715	164800	104118500	4470	4470	4470	4470	0
235	20240715	164700	104118500	4470	4470	4470	4470	0
236	20240715	164600	104118500	4470	4470	4470	4470	0
237	20240715	164500	104118500	4470	4470	4470	4470	0
238	20240715	164400	104118500	4470	4470	4470	4470	0
239	20240715	164300	104118500	4470	4470	4470	4470	0
240	20240715	164200	104118500	4470	4470	4470	4470	0
241	20240715	164100	104118500	4470	4470	4470	4470	0
242	20240715	164000	104118500	4470	4470	4470	4470	183
243	20240715	163900	104118500	4470	4470	4470	4470	0
244	20240715	163800	104118500	4470	4470	4470	4470	0
245	20240715	163700	104118500	4470	4470	4470	4470	0
246	20240715	163600	104118500	4470	4470	4470	4470	0
247	20240715	163500	104118500	4470	4470	4470	4470	0
248	20240715	163400	104118500	4470	4470	4470	4470	0
249	20240715	163300	104118500	4470	4470	4470	4470	0
250	20240715	163200	104118500	4470	4470	4470	4470	0
251	20240715	163100	104118500	4470	4470	4470	4470	0
252	20240715	163000	104118500	4470	4470	4470	4470	0
253	20240715	162900	104118500	4470	4470	4470	4470	0
254	20240715	162800	104118500	4470	4470	4470	4470	0
255	20240715	162700	104118500	4470	4470	4470	4470	0
256	20240715	162600	104118500	4470	4470	4470	4470	0
257	20240715	162500	104118500	4470	4470	4470	4470	0
258	20240715	162400	104118500	4470	4470	4470	4470	0
259	20240715	162300	104118500	4470	4470	4470	4470	0
260	20240715	162200	104118500	4470	4470	4470	4470	0
261	20240715	162100	104118500	4470	4470	4470	4470	0
262	20240715	162000	104118500	4470	4470	4470	4470	0
263	20240715	161900	104118500	4470	4470	4470	4470	0
264	20240715	161800	104118500	4470	4470	4470	4470	0
265	20240715	161700	104118500	4470	4470	4470	4470	0
266	20240715	161600	104118500	4470	4470	4470	4470	0
267	20240715	161500	104118500	4470	4470	4470	4470	0
268	20240715	161400	104118500	4470	4470	4470	4470	0
269	20240715	161300	104118500	4470	4470	4470	4470	0
270	20240715	161200	104118500	4470	4470	4470	4470	0
271	20240715	161100	104118500	4470	4470	4470	4470	0
272	20240715	161000	104118500	4470	4470	4470	4470	183
273	20240715	160900	104118500	4470	4470	4470	4470	0
274	20240715	160800	104118500	4470	4470	4470	4470	0
275	20240715	160700	104118500	4470	4470	4470	4470	0
276	20240715	160600	104118500	4470	4470	4470	4470	0
277	20240715	160500	104118500	4470	4470	4470	4470	0
278	20240715	160400	104118500	4470	4470	4470	4470	0
279	20240715	160300	104118500	4470	4470	4470	4470	0
280	20240715	160200	104118500	4470	4470	4470	4470	0
281	20240715	160100	104118500	4470	4470	4470	4470	0
282	20240715	160000	104118500	4470	4470	4470	4470	0
283	20240715	155900	104118500	4470	4470	4470	4470	0
284	20240715	155800	104118500	4470	4470	4470	4470	0
285	20240715	155700	104118500	4470	4470	4470	4470	0
286	20240715	155600	104118500	4470	4470	4470	4470	0
287	20240715	155500	104118500	4470	4470	4470	4470	0
288	20240715	155400	104118500	4470	4470	4470	4470	0
289	20240715	155300	104118500	4470	4470	4470	4470	0
290	20240715	155200	104118500	4470	4470	4470	4470	0
291	20240715	155100	104118500	4470	4470	4470	4470	0
292	20240715	155000	104118500	4470	4470	4470	4470	0
293	20240715	154900	104118500	4470	4470	4470	4470	0
294	20240715	154800	104118500	4470	4470	4470	4470	0
295	20240715	154700	104118500	4470	4470	4470	4470	0
296	20240715	154600	104118500	4470	4470	4470	4470	0
297	20240715	154500	104118500	4470	4470	4470	4470	0
298	20240715	154400	104118500	4470	4470	4470	4470	0
299	20240715	154300	104118500	4470	4470	4470	4470	0
300	20240715	154200	104118500	4470	4470	4470	4470	0
301	20240715	154100	104118500	4470	4470	4470	4470	0
302	20240715	154000	104118500	4470	4470	4470	4470	183
303	20240715	153900	104118500	4470	4470	4470	4470	0
304	20240715	153800	104118500	4470	4470	4470	4470	0
305	20240715	153700	104118500	4470	4470	4470	4470	0
306	20240715	153600	104118500	4470	4470	4470	4470	0
307	20240715	153500	104118500	4470	4470	4470	4470	0
308	20240715	153400	104118500	4470	4470	4470	4470	0
309	20240715	153300	104118500	4470	4470	4470	4470	0
310	20240715	153200	104118500	4470	4470	4470	4470	0
311	20240715	153100	104118500	4470	4470	4470	4470	0
312	20240715	153000	104118500	4470	4470	4470	4470	183
313	20240715	152900	103300490	4460	4460	4460	4460	0
314	20240715	152800	103300490	4460	4460	4460	4460	0
315	20240715	152700	103300490	4460	4460	4460	4460	0
316	20240715	152600	103300490	4460	4460	4460	4460	0
317	20240715	152500	103300490	4460	4460	4460	4460	0
318	20240715	152400	103300490	4460	4460	4460	4460	0
319	20240715	152300	103300490	4460	4460	4460	4460	0
320	20240715	152200	103300490	4460	4460	4460	4460	0
321	20240715	152100	103300490	4460	4460	4460	4460	0
322	20240715	152000	103300490	4460	4460	4460	4460	0
323	20240715	151900	103300490	4460	4465	4465	4460	347
324	20240715	151800	101751635	4455	4455	4455	4455	300
325	20240715	151700	100415135	4455	4460	4460	4455	48
326	20240715	151600	100201135	4460	4460	4460	4460	0
327	20240715	151500	100201135	4460	4460	4460	4460	0
328	20240715	151400	100201135	4460	4460	4460	4460	68
329	20240715	151300	99897855	4455	4455	4455	4455	0
330	20240715	151200	99897855	4455	4460	4460	4455	232
331	20240715	151100	98863960	4460	4460	4460	4460	0
332	20240715	151000	98863960	4460	4460	4460	4460	237
333	20240715	150900	97806940	4465	4465	4465	4465	331
334	20240715	150800	96329025	4465	4465	4465	4465	0
335	20240715	150700	96329025	4465	4465	4465	4465	0
336	20240715	150600	96329025	4465	4470	4470	4465	11
337	20240715	150500	96279905	4470	4470	4470	4470	0
338	20240715	150400	96279905	4470	4470	4470	4470	0
339	20240715	150300	96279905	4470	4470	4470	4470	1
340	20240715	150200	96275435	4460	4460	4465	4460	411
341	20240715	150100	94442175	4465	4465	4465	4465	0
342	20240715	150000	94442175	4465	4465	4465	4465	0
343	20240715	145900	94442175	4465	4465	4465	4465	0
344	20240715	145800	94442175	4465	4465	4465	4465	0
345	20240715	145700	94442175	4465	4465	4465	4465	3000
346	20240715	145600	81047175	4465	4465	4465	4465	100
347	20240715	145500	80600675	4465	4465	4465	4465	0
348	20240715	145400	80600675	4465	4465	4465	4465	0
349	20240715	145300	80600675	4465	4465	4465	4465	200
350	20240715	145200	79707675	4465	4465	4465	4465	0
351	20240715	145100	79707675	4465	4465	4465	4465	0
352	20240715	145000	79707675	4465	4465	4465	4465	0
353	20240715	144900	79707675	4465	4465	4465	4465	200
354	20240715	144800	78814675	4460	4460	4460	4460	0
355	20240715	144700	78814675	4460	4460	4460	4460	0
356	20240715	144600	78814675	4460	4460	4460	4460	0
357	20240715	144500	78814675	4460	4460	4460	4460	0
358	20240715	144400	78814675	4460	4460	4460	4460	0
359	20240715	144300	78814675	4460	4460	4460	4460	0
360	20240715	144200	78814675	4460	4460	4460	4460	0
361	20240715	144100	78814675	4460	4460	4460	4460	0
362	20240715	144000	78814675	4460	4460	4460	4460	0
363	20240715	143900	78814675	4460	4460	4460	4460	70
364	20240715	143800	78502475	4470	4460	4470	4460	332
365	20240715	143700	77020705	4460	4460	4460	4460	0
366	20240715	143600	77020705	4460	4460	4460	4460	104
367	20240715	143500	76556865	4460	4460	4460	4460	0
368	20240715	143400	76556865	4460	4460	4460	4460	0
369	20240715	143300	76556865	4460	4460	4460	4460	0
370	20240715	143200	76556865	4460	4460	4460	4460	0
371	20240715	143100	76556865	4460	4460	4460	4460	0
372	20240715	143000	76556865	4460	4460	4460	4460	95
373	20240715	142900	76133165	4460	4460	4460	4460	0
374	20240715	142800	76133165	4460	4460	4460	4460	18
375	20240715	142700	76052885	4460	4460	4460	4460	0
376	20240715	142600	76052885	4460	4460	4460	4460	0
377	20240715	142500	76052885	4460	4460	4460	4460	0
378	20240715	142400	76052885	4460	4460	4460	4460	0
379	20240715	142300	76052885	4460	4460	4460	4460	0
380	20240715	142200	76052885	4460	4460	4460	4460	0
381	20240715	142100	76052885	4460	4460	4460	4460	0
382	20240715	142000	76052885	4460	4460	4460	4460	1
383	20240715	141900	76048425	4460	4460	4460	4460	0
384	20240715	141800	76048425	4460	4460	4460	4460	0
385	20240715	141700	76048425	4460	4460	4460	4460	100
386	20240715	141600	75602425	4460	4460	4460	4460	0
387	20240715	141500	75602425	4460	4460	4460	4460	0
388	20240715	141400	75602425	4460	4460	4460	4460	0
389	20240715	141300	75602425	4460	4460	4460	4460	128
390	20240715	141200	75031545	4460	4460	4460	4460	0
391	20240715	141100	75031545	4460	4460	4460	4460	0
392	20240715	141000	75031545	4460	4460	4460	4460	109
393	20240715	140900	74545405	4460	4460	4460	4460	0
394	20240715	140800	74545405	4460	4460	4460	4460	0
395	20240715	140700	74545405	4460	4460	4460	4460	0
396	20240715	140600	74545405	4460	4460	4460	4460	0
397	20240715	140500	74545405	4460	4460	4460	4460	0
398	20240715	140400	74545405	4460	4460	4460	4460	0
399	20240715	140300	74545405	4460	4460	4460	4460	0
400	20240715	140200	74545405	4460	4460	4460	4460	0
401	20240715	140100	74545405	4460	4460	4460	4460	0
402	20240715	140000	74545405	4460	4460	4460	4460	0
403	20240715	135900	74545405	4460	4460	4460	4460	0
404	20240715	135800	74545405	4460	4460	4460	4460	127
405	20240715	135700	73978985	4450	4450	4450	4450	0
406	20240715	135600	73978985	4450	4450	4450	4450	0
407	20240715	135500	73978985	4450	4450	4450	4450	0
408	20240715	135400	73978985	4450	4450	4450	4450	0
409	20240715	135300	73978985	4450	4450	4450	4450	0
410	20240715	135200	73978985	4450	4450	4450	4450	0
411	20240715	135100	73978985	4450	4450	4450	4450	0
412	20240715	135000	73978985	4450	4450	4450	4450	0
413	20240715	134900	73978985	4450	4450	4450	4450	0
414	20240715	134800	73978985	4450	4450	4450	4450	20
415	20240715	134700	73889985	4450	4450	4450	4450	0
416	20240715	134600	73889985	4450	4450	4450	4450	0
417	20240715	134500	73889985	4450	4450	4450	4450	50
418	20240715	134400	73667485	4460	4460	4460	4460	0
419	20240715	134300	73667485	4460	4460	4460	4460	0
420	20240715	134200	73667485	4460	4460	4460	4460	0
421	20240715	134100	73667485	4460	4460	4460	4460	0
422	20240715	134000	73667485	4460	4460	4460	4460	0
423	20240715	133900	73667485	4460	4460	4460	4460	0
424	20240715	133800	73667485	4460	4460	4460	4460	0
425	20240715	133700	73667485	4460	4460	4460	4460	0
426	20240715	133600	73667485	4460	4460	4460	4460	0
427	20240715	133500	73667485	4460	4460	4460	4460	0
428	20240715	133400	73667485	4460	4460	4460	4460	0
429	20240715	133300	73667485	4460	4460	4460	4460	0
430	20240715	133200	73667485	4460	4460	4460	4460	0
431	20240715	133100	73667485	4460	4460	4460	4460	0
432	20240715	133000	73667485	4460	4460	4460	4460	0
433	20240715	132900	73667485	4460	4460	4460	4460	18
434	20240715	132800	73587205	4450	4450	4450	4450	196
435	20240715	132700	72715005	4455	4455	4455	4455	0
436	20240715	132600	72715005	4455	4455	4455	4455	11
437	20240715	132500	72666000	4460	4460	4460	4460	0
438	20240715	132400	72666000	4460	4460	4460	4460	0
439	20240715	132300	72666000	4460	4460	4460	4460	0
440	20240715	132200	72666000	4460	4460	4460	4460	0
441	20240715	132100	72666000	4460	4460	4460	4460	0
442	20240715	132000	72666000	4460	4460	4460	4460	0
443	20240715	131900	72666000	4460	4460	4460	4460	0
444	20240715	131800	72666000	4460	4460	4460	4460	0
445	20240715	131700	72666000	4460	4460	4460	4460	0
446	20240715	131600	72666000	4460	4460	4460	4460	21
447	20240715	131500	72572340	4460	4460	4460	4460	60
448	20240715	131400	72304740	4460	4460	4460	4460	60
449	20240715	131300	72037140	4460	4460	4460	4460	0
450	20240715	131200	72037140	4460	4460	4460	4460	0
451	20240715	131100	72037140	4460	4460	4460	4460	0
452	20240715	131000	72037140	4460	4460	4460	4460	0
453	20240715	130900	72037140	4460	4460	4460	4460	1
454	20240715	130800	72032680	4460	4460	4460	4460	0
455	20240715	130700	72032680	4460	4460	4460	4460	0
456	20240715	130600	72032680	4460	4460	4460	4460	0
457	20240715	130500	72032680	4460	4460	4460	4460	0
458	20240715	130400	72032680	4460	4460	4460	4460	23
459	20240715	130300	71930100	4445	4445	4445	4445	0
460	20240715	130200	71930100	4445	4445	4445	4445	0
461	20240715	130100	71930100	4445	4445	4445	4445	0
462	20240715	130000	71930100	4445	4445	4445	4445	0
463	20240715	125900	71930100	4445	4445	4445	4445	0
464	20240715	125800	71930100	4445	4445	4445	4445	0
465	20240715	125700	71930100	4445	4445	4445	4445	0
466	20240715	125600	71930100	4445	4445	4445	4445	0
467	20240715	125500	71930100	4445	4445	4445	4445	0
468	20240715	125400	71930100	4445	4445	4445	4445	0
469	20240715	125300	71930100	4445	4445	4445	4445	0
470	20240715	125200	71930100	4445	4445	4445	4445	718
471	20240715	125100	68738590	4445	4445	4445	4445	0
472	20240715	125000	68738590	4445	4445	4445	4445	0
473	20240715	124900	68738590	4445	4445	4445	4445	100
474	20240715	124800	68294090	4460	4460	4460	4460	0
475	20240715	124700	68294090	4460	4460	4460	4460	100
476	20240715	124600	67848090	4460	4460	4460	4460	0
477	20240715	124500	67848090	4460	4460	4460	4460	0
478	20240715	124400	67848090	4460	4460	4460	4460	0
479	20240715	124300	67848090	4460	4460	4460	4460	0
480	20240715	124200	67848090	4460	4460	4460	4460	0
481	20240715	124100	67848090	4460	4460	4460	4460	0
482	20240715	124000	67848090	4460	4460	4460	4460	0
483	20240715	123900	67848090	4460	4460	4460	4460	0
484	20240715	123800	67848090	4460	4460	4460	4460	0
485	20240715	123700	67848090	4460	4460	4460	4460	57
486	20240715	123600	67593870	4460	4460	4460	4460	0
487	20240715	123500	67593870	4460	4460	4460	4460	0
488	20240715	123400	67593870	4460	4460	4460	4460	0
489	20240715	123300	67593870	4460	4460	4460	4460	115
490	20240715	123200	67080970	4465	4465	4465	4465	0
491	20240715	123100	67080970	4465	4465	4465	4465	0
492	20240715	123000	67080970	4465	4465	4465	4465	0
493	20240715	122900	67080970	4465	4465	4465	4465	0
494	20240715	122800	67080970	4465	4455	4465	4455	2
495	20240715	122700	67072050	4455	4455	4455	4455	0
496	20240715	122600	67072050	4455	4455	4455	4455	0
497	20240715	122500	67072050	4455	4455	4455	4455	1
498	20240715	122400	67067595	4450	4450	4450	4450	0
499	20240715	122300	67067595	4450	4450	4450	4450	0
500	20240715	122200	67067595	4450	4450	4450	4450	0
501	20240715	122100	67067595	4450	4450	4450	4450	0
502	20240715	122000	67067595	4450	4450	4450	4450	0
503	20240715	121900	67067595	4450	4450	4450	4450	0
504	20240715	121800	67067595	4450	4450	4450	4450	0
505	20240715	121700	67067595	4450	4450	4450	4450	0
506	20240715	121600	67067595	4450	4450	4450	4450	0
507	20240715	121500	67067595	4450	4450	4450	4450	0
508	20240715	121400	67067595	4450	4450	4450	4450	0
509	20240715	121300	67067595	4450	4450	4450	4450	0
510	20240715	121200	67067595	4450	4450	4450	4450	0
511	20240715	121100	67067595	4450	4450	4450	4450	0
512	20240715	121000	67067595	4450	4450	4450	4450	179
513	20240715	120900	66271045	4450	4450	4450	4450	0
514	20240715	120800	66271045	4450	4450	4450	4450	0
515	20240715	120700	66271045	4450	4450	4450	4450	1
516	20240715	120600	66266595	4430	4430	4430	4430	0
517	20240715	120500	66266595	4430	4430	4430	4430	0
518	20240715	120400	66266595	4430	4430	4430	4430	0
519	20240715	120300	66266595	4430	4430	4430	4430	0
520	20240715	120200	66266595	4430	4430	4430	4430	0
521	20240715	120100	66266595	4430	4430	4430	4430	0
522	20240715	120000	66266595	4430	4430	4430	4430	0
523	20240715	115900	66266595	4430	4430	4430	4430	0
524	20240715	115800	66266595	4430	4440	4440	4430	162
525	20240715	115700	65547505	4440	4440	4440	4440	0
526	20240715	115600	65547505	4440	4440	4440	4440	0
527	20240715	115500	65547505	4440	4440	4440	4440	0
528	20240715	115400	65547505	4440	4440	4440	4440	0
529	20240715	115300	65547505	4440	4440	4440	4440	0
530	20240715	115200	65547505	4440	4440	4440	4440	0
531	20240715	115100	65547505	4440	4440	4440	4440	0
532	20240715	115000	65547505	4440	4440	4440	4440	0
533	20240715	114900	65547505	4440	4440	4440	4440	0
534	20240715	114800	65547505	4440	4440	4440	4440	0
535	20240715	114700	65547505	4440	4440	4440	4440	2
536	20240715	114600	65538625	4450	4450	4450	4450	0
537	20240715	114500	65538625	4450	4450	4450	4450	0
538	20240715	114400	65538625	4450	4450	4450	4450	0
539	20240715	114300	65538625	4450	4450	4450	4450	0
540	20240715	114200	65538625	4450	4450	4450	4450	1
541	20240715	114100	65534175	4450	4450	4450	4450	0
542	20240715	114000	65534175	4450	4450	4450	4450	0
543	20240715	113900	65534175	4450	4450	4450	4450	0
544	20240715	113800	65534175	4450	4450	4450	4450	12
545	20240715	113700	65480775	4450	4450	4450	4450	1
546	20240715	113600	65476325	4430	4430	4430	4430	0
547	20240715	113500	65476325	4430	4430	4430	4430	0
548	20240715	113400	65476325	4430	4430	4430	4430	0
549	20240715	113300	65476325	4430	4435	4435	4430	883
550	20240715	113200	61564325	4450	4450	4450	4450	0
551	20240715	113100	61564325	4450	4450	4450	4450	0
552	20240715	113000	61564325	4450	4450	4450	4450	0
553	20240715	112900	61564325	4450	4450	4450	4450	0
554	20240715	112800	61564325	4450	4450	4450	4450	1
555	20240715	112700	61559875	4435	4435	4435	4435	10
556	20240715	112600	61515525	4450	4450	4450	4450	0
557	20240715	112500	61515525	4450	4450	4450	4450	0
558	20240715	112400	61515525	4450	4450	4450	4450	1
559	20240715	112300	61511075	4430	4430	4430	4430	0
560	20240715	112200	61511075	4430	4430	4430	4430	0
561	20240715	112100	61511075	4430	4430	4430	4430	0
562	20240715	112000	61511075	4430	4435	4435	4430	799
563	20240715	111900	57968355	4460	4460	4460	4460	0
564	20240715	111800	57968355	4460	4460	4460	4460	4
565	20240715	111700	57950515	4460	4460	4460	4460	1
566	20240715	111600	57946055	4435	4435	4435	4435	0
567	20240715	111500	57946055	4435	4435	4435	4435	0
568	20240715	111400	57946055	4435	4435	4435	4435	0
569	20240715	111300	57946055	4435	4435	4435	4435	0
570	20240715	111200	57946055	4435	4435	4435	4435	0
571	20240715	111100	57946055	4435	4435	4435	4435	500
572	20240715	111000	55728555	4435	4435	4435	4435	0
573	20240715	110900	55728555	4435	4435	4435	4435	0
574	20240715	110800	55728555	4435	4435	4435	4435	0
575	20240715	110700	55728555	4435	4435	4435	4435	0
576	20240715	110600	55728555	4435	4435	4435	4435	0
577	20240715	110500	55728555	4435	4435	4435	4435	0
578	20240715	110400	55728555	4435	4435	4435	4435	0
579	20240715	110300	55728555	4435	4435	4435	4435	0
580	20240715	110200	55728555	4435	4435	4435	4435	0
581	20240715	110100	55728555	4435	4435	4435	4435	0
582	20240715	110000	55728555	4435	4435	4435	4435	0
583	20240715	105900	55728555	4435	4435	4435	4435	0
584	20240715	105800	55728555	4435	4435	4435	4435	0
585	20240715	105700	55728555	4435	4435	4435	4435	0
586	20240715	105600	55728555	4435	4435	4435	4435	0
587	20240715	105500	55728555	4435	4435	4435	4435	1
588	20240715	105400	55724120	4450	4450	4450	4450	0
589	20240715	105300	55724120	4450	4450	4450	4450	0
590	20240715	105200	55724120	4450	4450	4450	4450	0
591	20240715	105100	55724120	4450	4450	4450	4450	240
592	20240715	105000	54656120	4450	4450	4450	4450	0
593	20240715	104900	54656120	4450	4450	4450	4450	0
594	20240715	104800	54656120	4450	4450	4450	4450	0
595	20240715	104700	54656120	4450	4450	4450	4450	0
596	20240715	104600	54656120	4450	4450	4450	4450	0
597	20240715	104500	54656120	4450	4450	4450	4450	0
598	20240715	104400	54656120	4450	4450	4450	4450	0
599	20240715	104300	54656120	4450	4450	4450	4450	1
600	20240715	104200	54651670	4430	4435	4435	4430	212
601	20240715	104100	53711950	4450	4450	4450	4450	0
602	20240715	104000	53711950	4450	4450	4450	4450	0
603	20240715	103900	53711950	4450	4450	4450	4450	0
604	20240715	103800	53711950	4450	4450	4450	4450	0
605	20240715	103700	53711950	4450	4440	4450	4435	121
606	20240715	103600	53175050	4435	4435	4435	4435	50
607	20240715	103500	52953300	4430	4430	4430	4430	0
608	20240715	103400	52953300	4430	4430	4430	4430	0
609	20240715	103300	52953300	4430	4430	4430	4430	0
610	20240715	103200	52953300	4430	4430	4430	4430	0
611	20240715	103100	52953300	4430	4430	4430	4430	0
612	20240715	103000	52953300	4430	4430	4430	4430	0
613	20240715	102900	52953300	4430	4430	4430	4430	0
614	20240715	102800	52953300	4430	4430	4430	4430	0
615	20240715	102700	52953300	4430	4435	4435	4430	500
616	20240715	102600	50738075	4435	4435	4435	4435	0
617	20240715	102500	50738075	4435	4435	4435	4435	0
618	20240715	102400	50738075	4435	4435	4435	4435	0
619	20240715	102300	50738075	4435	4435	4435	4435	0
620	20240715	102200	50738075	4435	4435	4435	4435	498
621	20240715	102100	48529445	4430	4430	4430	4430	0
622	20240715	102000	48529445	4430	4430	4430	4430	0
623	20240715	101900	48529445	4430	4430	4430	4430	0
624	20240715	101800	48529445	4430	4430	4430	4430	900
625	20240715	101700	44542445	4430	4430	4430	4430	51
626	20240715	101600	44316515	4430	4450	4450	4430	272
627	20240715	101500	43111395	4450	4450	4450	4450	0
628	20240715	101400	43111395	4450	4450	4450	4450	0
629	20240715	101300	43111395	4450	4450	4450	4450	0
630	20240715	101200	43111395	4450	4450	4450	4450	0
631	20240715	101100	43111395	4450	4450	4450	4450	1
632	20240715	101000	43106945	4450	4450	4450	4450	0
633	20240715	100900	43106945	4450	4450	4450	4450	0
634	20240715	100800	43106945	4450	4450	4450	4450	0
635	20240715	100700	43106945	4450	4450	4450	4450	3
636	20240715	100600	43093595	4450	4450	4450	4450	0
637	20240715	100500	43093595	4450	4450	4450	4450	0
638	20240715	100400	43093595	4450	4450	4450	4450	0
639	20240715	100300	43093595	4450	4450	4450	4450	1
640	20240715	100200	43089145	4450	4450	4450	4450	180
641	20240715	100100	42288145	4450	4450	4450	4450	0
642	20240715	100000	42288145	4450	4450	4450	4450	50
643	20240715	095900	42065645	4450	4450	4450	4450	1200
644	20240715	095800	36725645	4465	4465	4465	4465	0
645	20240715	095700	36725645	4465	4465	4465	4465	0
646	20240715	095600	36725645	4465	4460	4465	4450	3433
647	20240715	095500	21443135	4470	4470	4470	4470	0
648	20240715	095400	21443135	4470	4470	4470	4470	0
649	20240715	095300	21443135	4470	4470	4470	4470	0
650	20240715	095200	21443135	4470	4470	4470	4470	0
651	20240715	095100	21443135	4470	4470	4470	4470	0
652	20240715	095000	21443135	4470	4470	4470	4470	0
653	20240715	094900	21443135	4470	4470	4470	4470	0
654	20240715	094800	21443135	4470	4470	4470	4470	0
655	20240715	094700	21443135	4470	4470	4470	4470	0
656	20240715	094600	21443135	4470	4470	4470	4470	0
657	20240715	094500	21443135	4470	4470	4470	4470	1
658	20240715	094400	21438665	4455	4455	4455	4455	0
659	20240715	094300	21438665	4455	4460	4460	4455	800
660	20240715	094200	17874445	4460	4460	4460	4460	0
661	20240715	094100	17874445	4460	4460	4460	4460	40
662	20240715	094000	17696045	4460	4460	4460	4460	1
663	20240715	093900	17691585	4470	4470	4470	4470	0
664	20240715	093800	17691585	4470	4470	4470	4470	0
665	20240715	093700	17691585	4470	4470	4470	4470	0
666	20240715	093600	17691585	4470	4470	4470	4470	0
667	20240715	093500	17691585	4470	4470	4470	4470	0
668	20240715	093400	17691585	4470	4460	4470	4460	40
669	20240715	093300	17512935	4470	4470	4470	4470	0
670	20240715	093200	17512935	4470	4470	4470	4470	0
671	20240715	093100	17512935	4470	4470	4470	4470	0
672	20240715	093000	17512935	4470	4470	4470	4470	0
673	20240715	092900	17512935	4470	4470	4470	4470	42
674	20240715	092800	17325195	4475	4475	4475	4475	1
675	20240715	092700	17320720	4470	4470	4470	4470	173
676	20240715	092600	16547410	4475	4475	4475	4475	51
677	20240715	092500	16319185	4470	4470	4470	4470	0
678	20240715	092400	16319185	4470	4470	4470	4470	0
679	20240715	092300	16319185	4470	4470	4470	4470	0
680	20240715	092200	16319185	4470	4470	4470	4470	25
681	20240715	092100	16207435	4485	4485	4485	4485	0
682	20240715	092000	16207435	4485	4485	4485	4485	0
683	20240715	091900	16207435	4485	4485	4485	4485	0
684	20240715	091800	16207435	4485	4485	4485	4485	0
685	20240715	091700	16207435	4485	4485	4485	4485	1
686	20240715	091600	16202950	4480	4470	4480	4470	1067
687	20240715	091500	11424850	4470	4470	4470	4470	3
688	20240715	091400	11411440	4465	4465	4465	4465	0
689	20240715	091300	11411440	4465	4460	4465	4460	1002
690	20240715	091200	6938365	4450	4450	4450	4450	0
691	20240715	091100	6938365	4450	4450	4450	4450	0
692	20240715	091000	6938365	4450	4460	4460	4450	8
693	20240715	090900	6902695	4450	4450	4450	4450	86
694	20240715	090800	6519995	4450	4450	4450	4450	0
695	20240715	090700	6519995	4450	4450	4450	4450	10
696	20240715	090600	6475495	4445	4445	4445	4445	0
697	20240715	090500	6475495	4445	4460	4460	4445	213
698	20240715	090400	5526515	4455	4455	4455	4455	0
699	20240715	090300	5526515	4455	4455	4455	4455	0
700	20240715	090200	5526515	4455	4455	4455	4455	0
701	20240715	090100	5526515	4455	4455	4455	4455	0
702	20240715	090000	5526515	4455	4430	4455	4430	1247